619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191600,37066398,521,521,521,521,1250
|
|
20230825,191500,37066398,521,521,521,521,0
|
|
20230825,191400,37066398,521,521,521,521,0
|
|
20230825,191300,37066398,521,521,521,521,0
|
|
20230825,191200,37066398,521,521,521,521,0
|
|
20230825,191100,37066398,521,521,521,521,0
|
|
20230825,191000,37066398,521,521,521,521,0
|
|
20230825,190900,37066398,521,521,521,521,0
|
|
20230825,190800,37066398,521,521,521,521,0
|
|
20230825,190700,37066398,521,521,521,521,0
|
|
20230825,190600,37066398,521,521,521,521,0
|
|
20230825,190500,37066398,521,521,521,521,0
|
|
20230825,190400,37066398,521,521,521,521,0
|
|
20230825,190300,37066398,521,521,521,521,0
|
|
20230825,190200,37066398,521,521,521,521,0
|
|
20230825,190100,37066398,521,521,521,521,0
|
|
20230825,190000,37066398,521,521,521,521,0
|
|
20230825,185900,37066398,521,521,521,521,0
|
|
20230825,185800,37066398,521,521,521,521,0
|
|
20230825,185700,37066398,521,521,521,521,0
|
|
20230825,185600,37066398,521,521,521,521,0
|
|
20230825,185500,37066398,521,521,521,521,0
|
|
20230825,185400,37066398,521,521,521,521,0
|
|
20230825,185300,37066398,521,521,521,521,0
|
|
20230825,185200,37066398,521,521,521,521,0
|
|
20230825,185100,37066398,521,521,521,521,0
|
|
20230825,185000,37066398,521,521,521,521,0
|
|
20230825,184900,37066398,521,521,521,521,0
|
|
20230825,184800,37066398,521,521,521,521,0
|
|
20230825,184700,37066398,521,521,521,521,0
|
|
20230825,184600,37066398,521,521,521,521,1250
|
|
20230825,184500,37066398,521,521,521,521,0
|
|
20230825,184400,37066398,521,521,521,521,0
|
|
20230825,184300,37066398,521,521,521,521,0
|
|
20230825,184200,37066398,521,521,521,521,0
|
|
20230825,184100,37066398,521,521,521,521,0
|
|
20230825,184000,37066398,521,521,521,521,0
|
|
20230825,183900,37066398,521,521,521,521,0
|
|
20230825,183800,37066398,521,521,521,521,0
|
|
20230825,183700,37066398,521,521,521,521,0
|
|
20230825,183600,37066398,521,521,521,521,0
|
|
20230825,183500,37066398,521,521,521,521,0
|
|
20230825,183400,37066398,521,521,521,521,0
|
|
20230825,183300,37066398,521,521,521,521,0
|
|
20230825,183200,37066398,521,521,521,521,0
|
|
20230825,183100,37066398,521,521,521,521,0
|
|
20230825,183000,37066398,521,521,521,521,0
|
|
20230825,182900,37066398,521,521,521,521,0
|
|
20230825,182800,37066398,521,521,521,521,0
|
|
20230825,182700,37066398,521,521,521,521,0
|
|
20230825,182600,37066398,521,521,521,521,0
|
|
20230825,182500,37066398,521,521,521,521,0
|
|
20230825,182400,37066398,521,521,521,521,0
|
|
20230825,182300,37066398,521,521,521,521,0
|
|
20230825,182200,37066398,521,521,521,521,0
|
|
20230825,182100,37066398,521,521,521,521,0
|
|
20230825,182000,37066398,521,521,521,521,0
|
|
20230825,181900,37066398,521,521,521,521,0
|
|
20230825,181800,37066398,521,521,521,521,0
|
|
20230825,181700,37066398,521,521,521,521,0
|
|
20230825,181600,37066398,521,521,521,521,1250
|
|
20230825,181500,37066398,521,521,521,521,0
|
|
20230825,181400,37066398,521,521,521,521,0
|
|
20230825,181300,37066398,521,521,521,521,0
|
|
20230825,181200,37066398,521,521,521,521,0
|
|
20230825,181100,37066398,521,521,521,521,0
|
|
20230825,181000,37066398,521,521,521,521,0
|
|
20230825,180900,37066398,521,521,521,521,0
|
|
20230825,180800,37066398,521,521,521,521,0
|
|
20230825,180700,37066398,521,521,521,521,0
|
|
20230825,180600,37066398,521,521,521,521,0
|
|
20230825,180500,37066398,521,521,521,521,0
|
|
20230825,180400,37066398,521,521,521,521,0
|
|
20230825,180300,37066398,521,521,521,521,0
|
|
20230825,180200,37066398,521,521,521,521,0
|
|
20230825,180100,37066398,521,521,521,521,0
|
|
20230825,180000,37066398,521,521,521,521,0
|
|
20230825,175900,37066398,521,521,521,521,0
|
|
20230825,175800,37066398,521,521,521,521,0
|
|
20230825,175700,37066398,521,521,521,521,0
|
|
20230825,175600,37066398,521,521,521,521,0
|
|
20230825,175500,37066398,521,521,521,521,0
|
|
20230825,175400,37066398,521,521,521,521,0
|
|
20230825,175300,37066398,521,521,521,521,0
|
|
20230825,175200,37066398,521,521,521,521,0
|
|
20230825,175100,37066398,521,521,521,521,0
|
|
20230825,175000,37066398,521,521,521,521,0
|
|
20230825,174900,37066398,521,521,521,521,0
|
|
20230825,174800,37066398,521,521,521,521,0
|
|
20230825,174700,37066398,521,521,521,521,0
|
|
20230825,174600,37066398,521,521,521,521,1250
|
|
20230825,174500,37066398,521,521,521,521,0
|
|
20230825,174400,37066398,521,521,521,521,0
|
|
20230825,174300,37066398,521,521,521,521,0
|
|
20230825,174200,37066398,521,521,521,521,0
|
|
20230825,174100,37066398,521,521,521,521,0
|
|
20230825,174000,37066398,521,521,521,521,0
|
|
20230825,173900,37066398,521,521,521,521,0
|
|
20230825,173800,37066398,521,521,521,521,0
|
|
20230825,173700,37066398,521,521,521,521,0
|
|
20230825,173600,37066398,521,521,521,521,0
|
|
20230825,173500,37066398,521,521,521,521,0
|
|
20230825,173400,37066398,521,521,521,521,0
|
|
20230825,173300,37066398,521,521,521,521,0
|
|
20230825,173200,37066398,521,521,521,521,0
|
|
20230825,173100,37066398,521,521,521,521,0
|
|
20230825,173000,37066398,521,521,521,521,0
|
|
20230825,172900,37066398,521,521,521,521,0
|
|
20230825,172800,37066398,521,521,521,521,0
|
|
20230825,172700,37066398,521,521,521,521,0
|
|
20230825,172600,37066398,521,521,521,521,0
|
|
20230825,172500,37066398,521,521,521,521,0
|
|
20230825,172400,37066398,521,521,521,521,0
|
|
20230825,172300,37066398,521,521,521,521,0
|
|
20230825,172200,37066398,521,521,521,521,0
|
|
20230825,172100,37066398,521,521,521,521,0
|
|
20230825,172000,37066398,521,521,521,521,0
|
|
20230825,171900,37066398,521,521,521,521,0
|
|
20230825,171800,37066398,521,521,521,521,0
|
|
20230825,171700,37066398,521,521,521,521,0
|
|
20230825,171600,37066398,521,521,521,521,1250
|
|
20230825,171500,37066398,521,521,521,521,0
|
|
20230825,171400,37066398,521,521,521,521,0
|
|
20230825,171300,37066398,521,521,521,521,0
|
|
20230825,171200,37066398,521,521,521,521,0
|
|
20230825,171100,37066398,521,521,521,521,0
|
|
20230825,171000,37066398,521,521,521,521,0
|
|
20230825,170900,37066398,521,521,521,521,0
|
|
20230825,170800,37066398,521,521,521,521,0
|
|
20230825,170700,37066398,521,521,521,521,0
|
|
20230825,170600,37066398,521,521,521,521,0
|
|
20230825,170500,37066398,521,521,521,521,0
|
|
20230825,170400,37066398,521,521,521,521,0
|
|
20230825,170300,37066398,521,521,521,521,0
|
|
20230825,170200,37066398,521,521,521,521,0
|
|
20230825,170100,37066398,521,521,521,521,0
|
|
20230825,170000,37066398,521,521,521,521,0
|
|
20230825,165900,37066398,521,521,521,521,0
|
|
20230825,165800,37066398,521,521,521,521,0
|
|
20230825,165700,37066398,521,521,521,521,0
|
|
20230825,165600,37066398,521,521,521,521,0
|
|
20230825,165500,37066398,521,521,521,521,0
|
|
20230825,165400,37066398,521,521,521,521,0
|
|
20230825,165300,37066398,521,521,521,521,0
|
|
20230825,165200,37066398,521,521,521,521,0
|
|
20230825,165100,37066398,521,521,521,521,0
|
|
20230825,165000,37066398,521,521,521,521,0
|
|
20230825,164900,37066398,521,521,521,521,0
|
|
20230825,164800,37066398,521,521,521,521,0
|
|
20230825,164700,37066398,521,521,521,521,0
|
|
20230825,164600,37066398,521,521,521,521,1250
|
|
20230825,164500,37066398,521,521,521,521,0
|
|
20230825,164400,37066398,521,521,521,521,0
|
|
20230825,164300,37066398,521,521,521,521,0
|
|
20230825,164200,37066398,521,521,521,521,0
|
|
20230825,164100,37066398,521,521,521,521,0
|
|
20230825,164000,37066398,521,521,521,521,0
|
|
20230825,163900,37066398,521,521,521,521,0
|
|
20230825,163800,37066398,521,521,521,521,0
|
|
20230825,163700,37066398,521,521,521,521,0
|
|
20230825,163600,37066398,521,521,521,521,0
|
|
20230825,163500,37066398,521,521,521,521,0
|
|
20230825,163400,37066398,521,521,521,521,0
|
|
20230825,163300,37066398,521,521,521,521,0
|
|
20230825,163200,37066398,521,521,521,521,0
|
|
20230825,163100,37066398,521,521,521,521,0
|
|
20230825,163000,37066398,521,521,521,521,0
|
|
20230825,162900,37066398,521,521,521,521,0
|
|
20230825,162800,37066398,521,521,521,521,0
|
|
20230825,162700,37066398,521,521,521,521,0
|
|
20230825,162600,37066398,521,521,521,521,0
|
|
20230825,162500,37066398,521,521,521,521,0
|
|
20230825,162400,37066398,521,521,521,521,0
|
|
20230825,162300,37066398,521,521,521,521,0
|
|
20230825,162200,37066398,521,521,521,521,0
|
|
20230825,162100,37066398,521,521,521,521,0
|
|
20230825,162000,37066398,521,521,521,521,0
|
|
20230825,161900,37066398,521,521,521,521,0
|
|
20230825,161800,37066398,521,521,521,521,0
|
|
20230825,161700,37066398,521,521,521,521,0
|
|
20230825,161600,37066398,521,521,521,521,1250
|
|
20230825,161500,37066398,521,521,521,521,0
|
|
20230825,161400,37066398,521,521,521,521,0
|
|
20230825,161300,37066398,521,521,521,521,0
|
|
20230825,161200,37066398,521,521,521,521,0
|
|
20230825,161100,37066398,521,521,521,521,0
|
|
20230825,161000,37066398,521,521,521,521,0
|
|
20230825,160900,37066398,521,521,521,521,0
|
|
20230825,160800,37066398,521,521,521,521,0
|
|
20230825,160700,37066398,521,521,521,521,0
|
|
20230825,160600,37066398,521,521,521,521,0
|
|
20230825,160500,37066398,521,521,521,521,0
|
|
20230825,160400,37066398,521,521,521,521,0
|
|
20230825,160300,37066398,521,521,521,521,0
|
|
20230825,160200,37066398,521,521,521,521,0
|
|
20230825,160100,37066398,521,521,521,521,0
|
|
20230825,160000,37066398,521,521,521,521,0
|
|
20230825,155900,37066398,521,521,521,521,0
|
|
20230825,155800,37066398,521,521,521,521,0
|
|
20230825,155700,37066398,521,521,521,521,0
|
|
20230825,155600,37066398,521,521,521,521,0
|
|
20230825,155500,37066398,521,521,521,521,0
|
|
20230825,155400,37066398,521,521,521,521,0
|
|
20230825,155300,37066398,521,521,521,521,0
|
|
20230825,155200,37066398,521,521,521,521,0
|
|
20230825,155100,37066398,521,521,521,521,0
|
|
20230825,155000,37066398,521,521,521,521,0
|
|
20230825,154900,37066398,521,521,521,521,0
|
|
20230825,154800,37066398,521,521,521,521,0
|
|
20230825,154700,37066398,521,521,521,521,0
|
|
20230825,154600,37066398,521,521,521,521,1250
|
|
20230825,154500,37066398,521,521,521,521,0
|
|
20230825,154400,37066398,521,521,521,521,0
|
|
20230825,154300,37066398,521,521,521,521,0
|
|
20230825,154200,37066398,521,521,521,521,0
|
|
20230825,154100,37066398,521,521,521,521,0
|
|
20230825,154000,37066398,521,521,521,521,0
|
|
20230825,153900,37066398,521,521,521,521,0
|
|
20230825,153800,37066398,521,521,521,521,0
|
|
20230825,153700,37066398,521,521,521,521,0
|
|
20230825,153600,37066398,521,521,521,521,0
|
|
20230825,153500,37066398,521,521,521,521,0
|
|
20230825,153400,37066398,521,521,521,521,0
|
|
20230825,153300,37066398,521,521,521,521,0
|
|
20230825,153200,37066398,521,521,521,521,0
|
|
20230825,153100,37066398,521,521,521,521,0
|
|
20230825,153000,37066398,521,521,521,521,1250
|
|
20230825,152900,36415148,520,520,520,520,0
|
|
20230825,152800,36415148,520,520,520,520,0
|
|
20230825,152700,36415148,520,520,520,520,0
|
|
20230825,152600,36415148,520,520,520,520,0
|
|
20230825,152500,36415148,520,520,520,520,0
|
|
20230825,152400,36415148,520,520,520,520,0
|
|
20230825,152300,36415148,520,520,520,520,0
|
|
20230825,152200,36415148,520,520,520,520,0
|
|
20230825,152100,36415148,520,520,520,520,0
|
|
20230825,152000,36415148,520,520,520,520,0
|
|
20230825,151900,36415148,520,520,520,520,0
|
|
20230825,151800,36415148,520,520,520,520,0
|
|
20230825,151700,36415148,520,522,522,520,2140
|
|
20230825,151600,35300320,523,523,523,523,45
|
|
20230825,151500,35276785,526,523,526,523,5450
|
|
20230825,151400,32413105,523,523,523,523,24
|
|
20230825,151300,32400553,523,523,523,523,6
|
|
20230825,151200,32397415,525,525,525,525,0
|
|
20230825,151100,32397415,525,525,525,525,0
|
|
20230825,151000,32397415,525,525,525,525,0
|
|
20230825,150900,32397415,525,525,525,525,0
|
|
20230825,150800,32397415,525,525,525,525,0
|
|
20230825,150700,32397415,525,525,525,525,0
|
|
20230825,150600,32397415,525,524,525,524,52
|
|
20230825,150500,32370117,526,526,526,526,0
|
|
20230825,150400,32370117,526,521,526,521,41
|
|
20230825,150300,32348718,521,521,521,521,0
|
|
20230825,150200,32348718,521,521,521,521,0
|
|
20230825,150100,32348718,521,521,521,521,0
|
|
20230825,150000,32348718,521,521,521,521,0
|
|
20230825,145900,32348718,521,521,521,521,5
|
|
20230825,145800,32346113,521,521,521,521,0
|
|
20230825,145700,32346113,521,521,521,521,0
|
|
20230825,145600,32346113,521,521,521,521,0
|
|
20230825,145500,32346113,521,521,521,521,15
|
|
20230825,145400,32338298,521,521,521,521,0
|
|
20230825,145300,32338298,521,521,521,521,0
|
|
20230825,145200,32338298,521,521,521,521,0
|
|
20230825,145100,32338298,521,521,521,521,0
|
|
20230825,145000,32338298,521,520,521,520,139
|
|
20230825,144900,32266008,521,520,521,520,1268
|
|
20230825,144800,31606257,521,521,521,521,1145
|
|
20230825,144700,31009712,521,521,521,521,0
|
|
20230825,144600,31009712,521,521,521,521,0
|
|
20230825,144500,31009712,521,521,521,521,159
|
|
20230825,144400,30926873,522,522,522,522,0
|
|
20230825,144300,30926873,522,522,522,522,0
|
|
20230825,144200,30926873,522,522,522,522,980
|
|
20230825,144100,30415313,522,522,522,522,0
|
|
20230825,144000,30415313,522,522,522,522,0
|
|
20230825,143900,30415313,522,522,522,522,814
|
|
20230825,143800,29990405,523,523,523,523,152
|
|
20230825,143700,29910909,523,523,523,523,0
|
|
20230825,143600,29910909,523,523,523,523,4
|
|
20230825,143500,29908817,526,526,526,526,1
|
|
20230825,143400,29908291,523,523,523,523,0
|
|
20230825,143300,29908291,523,523,523,523,0
|
|
20230825,143200,29908291,523,523,523,523,0
|
|
20230825,143100,29908291,523,523,523,523,0
|
|
20230825,143000,29908291,523,523,523,523,1000
|
|
20230825,142900,29385291,523,523,523,523,0
|
|
20230825,142800,29385291,523,523,523,523,0
|
|
20230825,142700,29385291,523,523,523,523,0
|
|
20230825,142600,29385291,523,523,523,523,0
|
|
20230825,142500,29385291,523,523,523,523,0
|
|
20230825,142400,29385291,523,523,523,523,0
|
|
20230825,142300,29385291,523,523,523,523,1
|
|
20230825,142200,29384768,523,523,523,523,100
|
|
20230825,142100,29332468,523,523,523,523,1
|
|
20230825,142000,29331945,523,524,524,523,105
|
|
20230825,141900,29277029,524,524,524,524,0
|
|
20230825,141800,29277029,524,524,524,524,0
|
|
20230825,141700,29277029,524,524,524,524,5000
|
|
20230825,141600,26657029,525,525,525,525,0
|
|
20230825,141500,26657029,525,525,525,525,0
|
|
20230825,141400,26657029,525,525,525,525,0
|
|
20230825,141300,26657029,525,525,525,525,0
|
|
20230825,141200,26657029,525,525,525,525,0
|
|
20230825,141100,26657029,525,525,525,525,1
|
|
20230825,141000,26656504,525,525,525,525,0
|
|
20230825,140900,26656504,525,525,525,525,0
|
|
20230825,140800,26656504,525,525,525,525,0
|
|
20230825,140700,26656504,525,525,525,525,0
|
|
20230825,140600,26656504,525,525,525,525,370
|
|
20230825,140500,26462254,525,525,525,525,6
|
|
20230825,140400,26459104,525,525,525,525,11
|
|
20230825,140300,26453329,525,525,525,525,124
|
|
20230825,140200,26388229,527,527,527,527,1
|
|
20230825,140100,26387702,527,527,527,527,0
|
|
20230825,140000,26387702,527,527,527,527,0
|
|
20230825,135900,26387702,527,527,527,527,0
|
|
20230825,135800,26387702,527,527,527,527,0
|
|
20230825,135700,26387702,527,527,527,527,4
|
|
20230825,135600,26385594,527,526,527,526,595
|
|
20230825,135500,26072041,527,527,527,527,0
|
|
20230825,135400,26072041,527,527,527,527,100
|
|
20230825,135300,26019341,526,526,526,526,0
|
|
20230825,135200,26019341,526,526,526,526,0
|
|
20230825,135100,26019341,526,526,526,526,0
|
|
20230825,135000,26019341,526,526,526,526,0
|
|
20230825,134900,26019341,526,526,526,526,0
|
|
20230825,134800,26019341,526,526,526,526,0
|
|
20230825,134700,26019341,526,526,526,526,0
|
|
20230825,134600,26019341,526,526,526,525,2412
|
|
20230825,134500,24750637,526,524,526,524,70
|
|
20230825,134400,24713843,524,524,524,524,10
|
|
20230825,134300,24708603,523,525,525,523,31
|
|
20230825,134200,24692330,524,524,524,524,320
|
|
20230825,134100,24524650,523,523,523,523,0
|
|
20230825,134000,24524650,523,523,523,523,255
|
|
20230825,133900,24391285,523,523,523,523,0
|
|
20230825,133800,24391285,523,523,523,523,0
|
|
20230825,133700,24391285,523,523,523,523,0
|
|
20230825,133600,24391285,523,523,523,523,3
|
|
20230825,133500,24389716,523,523,523,523,24
|
|
20230825,133400,24377164,523,523,523,523,22
|
|
20230825,133300,24365658,522,523,523,522,316
|
|
20230825,133200,24200590,522,522,522,522,0
|
|
20230825,133100,24200590,522,522,522,522,0
|
|
20230825,133000,24200590,522,521,522,520,1813
|
|
20230825,132900,23256243,524,524,524,524,0
|
|
20230825,132800,23256243,524,524,524,524,0
|
|
20230825,132700,23256243,524,524,524,524,0
|
|
20230825,132600,23256243,524,524,524,524,0
|
|
20230825,132500,23256243,524,524,524,524,0
|
|
20230825,132400,23256243,524,524,524,524,0
|
|
20230825,132300,23256243,524,524,524,524,1
|
|
20230825,132200,23255719,524,524,524,524,0
|
|
20230825,132100,23255719,524,522,524,522,206
|
|
20230825,132000,23148013,523,524,524,523,847
|
|
20230825,131900,22704285,525,525,525,525,0
|
|
20230825,131800,22704285,525,525,525,525,0
|
|
20230825,131700,22704285,525,525,525,525,0
|
|
20230825,131600,22704285,525,524,526,524,688
|
|
20230825,131500,22342673,523,522,523,522,103
|
|
20230825,131400,22288821,521,521,521,521,0
|
|
20230825,131300,22288821,521,521,521,521,0
|
|
20230825,131200,22288821,521,521,521,521,1
|
|
20230825,131100,22288300,522,522,522,522,0
|
|
20230825,131000,22288300,522,522,522,522,1
|
|
20230825,130900,22287778,521,521,521,521,19
|
|
20230825,130800,22277879,521,521,521,521,0
|
|
20230825,130700,22277879,521,521,521,521,0
|
|
20230825,130600,22277879,521,521,521,521,0
|
|
20230825,130500,22277879,521,521,521,521,2
|
|
20230825,130400,22276837,520,520,520,520,0
|
|
20230825,130300,22276837,520,520,520,520,241
|
|
20230825,130200,22151517,521,521,521,521,0
|
|
20230825,130100,22151517,521,521,521,521,0
|
|
20230825,130000,22151517,521,521,521,521,692
|
|
20230825,125900,21790985,522,522,522,522,0
|
|
20230825,125800,21790985,522,522,522,522,0
|
|
20230825,125700,21790985,522,522,522,522,0
|
|
20230825,125600,21790985,522,522,522,522,1
|
|
20230825,125500,21790463,521,521,521,521,0
|
|
20230825,125400,21790463,521,521,521,521,0
|
|
20230825,125300,21790463,521,521,521,521,0
|
|
20230825,125200,21790463,521,521,521,521,0
|
|
20230825,125100,21790463,521,521,521,521,0
|
|
20230825,125000,21790463,521,521,521,521,242
|
|
20230825,124900,21664381,521,521,521,521,0
|
|
20230825,124800,21664381,521,521,521,521,0
|
|
20230825,124700,21664381,521,521,521,521,0
|
|
20230825,124600,21664381,521,521,521,521,0
|
|
20230825,124500,21664381,521,522,522,521,120
|
|
20230825,124400,21601841,522,522,522,522,0
|
|
20230825,124300,21601841,522,522,522,522,100
|
|
20230825,124200,21549641,522,522,522,522,0
|
|
20230825,124100,21549641,522,522,522,522,0
|
|
20230825,124000,21549641,522,521,522,521,2208
|
|
20230825,123900,20398273,521,521,521,521,0
|
|
20230825,123800,20398273,521,521,521,521,0
|
|
20230825,123700,20398273,521,521,521,521,0
|
|
20230825,123600,20398273,521,521,521,521,0
|
|
20230825,123500,20398273,521,521,521,521,0
|
|
20230825,123400,20398273,521,521,521,521,956
|
|
20230825,123300,19900197,521,521,521,521,0
|
|
20230825,123200,19900197,521,521,521,521,0
|
|
20230825,123100,19900197,521,521,521,521,0
|
|
20230825,123000,19900197,521,521,521,521,0
|
|
20230825,122900,19900197,521,521,521,521,0
|
|
20230825,122800,19900197,521,521,521,521,0
|
|
20230825,122700,19900197,521,522,522,521,2
|
|
20230825,122600,19899154,521,521,521,521,2
|
|
20230825,122500,19898112,521,521,521,521,0
|
|
20230825,122400,19898112,521,521,521,521,1
|
|
20230825,122300,19897591,521,521,521,521,0
|
|
20230825,122200,19897591,521,521,521,521,0
|
|
20230825,122100,19897591,521,521,521,521,0
|
|
20230825,122000,19897591,521,521,521,521,299
|
|
20230825,121900,19741812,522,522,522,522,0
|
|
20230825,121800,19741812,522,522,522,522,0
|
|
20230825,121700,19741812,522,522,522,522,16
|
|
20230825,121600,19733460,522,522,522,522,67
|
|
20230825,121500,19698486,522,524,524,522,1073
|
|
20230825,121400,19136354,525,526,526,525,267
|
|
20230825,121300,18996105,526,526,526,526,81
|
|
20230825,121200,18953499,526,526,526,526,402
|
|
20230825,121100,18742047,526,526,526,526,438
|
|
20230825,121000,18511659,526,526,526,526,0
|
|
20230825,120900,18511659,526,525,526,525,2
|
|
20230825,120800,18510608,525,525,525,525,10
|
|
20230825,120700,18505358,525,525,525,525,15
|
|
20230825,120600,18497483,526,526,526,526,150
|
|
20230825,120500,18418583,524,524,524,524,0
|
|
20230825,120400,18418583,524,524,524,524,0
|
|
20230825,120300,18418583,524,524,524,524,1
|
|
20230825,120200,18418059,527,527,527,527,0
|
|
20230825,120100,18418059,527,527,527,527,0
|
|
20230825,120000,18418059,527,523,527,523,504
|
|
20230825,115900,18153002,526,526,526,526,0
|
|
20230825,115800,18153002,526,526,526,526,0
|
|
20230825,115700,18153002,526,523,526,523,170
|
|
20230825,115600,18063819,523,523,523,523,0
|
|
20230825,115500,18063819,523,523,523,523,60
|
|
20230825,115400,18032439,523,524,524,523,170
|
|
20230825,115300,17943438,530,525,532,524,1627
|
|
20230825,115200,17085212,523,523,523,523,0
|
|
20230825,115100,17085212,523,523,523,523,0
|
|
20230825,115000,17085212,523,523,523,523,0
|
|
20230825,114900,17085212,523,523,523,523,100
|
|
20230825,114800,17032912,524,524,524,524,0
|
|
20230825,114700,17032912,524,524,524,524,0
|
|
20230825,114600,17032912,524,524,524,524,1
|
|
20230825,114500,17032388,524,524,524,524,0
|
|
20230825,114400,17032388,524,524,524,524,0
|
|
20230825,114300,17032388,524,524,524,524,10
|
|
20230825,114200,17027148,524,524,524,524,52
|
|
20230825,114100,16999900,523,523,523,523,0
|
|
20230825,114000,16999900,523,523,523,523,1
|
|
20230825,113900,16999377,527,527,527,527,0
|
|
20230825,113800,16999377,527,527,527,527,0
|
|
20230825,113700,16999377,527,527,527,527,500
|
|
20230825,113600,16735877,527,527,527,527,0
|
|
20230825,113500,16735877,527,527,527,527,0
|
|
20230825,113400,16735877,527,527,527,527,0
|
|
20230825,113300,16735877,527,527,527,527,0
|
|
20230825,113200,16735877,527,527,527,527,3
|
|
20230825,113100,16734296,527,527,527,527,0
|
|
20230825,113000,16734296,527,527,527,527,0
|
|
20230825,112900,16734296,527,527,527,527,1
|
|
20230825,112800,16733769,533,533,533,533,0
|
|
20230825,112700,16733769,533,522,533,522,136
|
|
20230825,112600,16662501,521,521,521,521,101
|
|
20230825,112500,16609880,521,521,521,521,0
|
|
20230825,112400,16609880,521,521,521,521,211
|
|
20230825,112300,16499949,521,521,521,521,0
|
|
20230825,112200,16499949,521,521,521,521,0
|
|
20230825,112100,16499949,521,521,521,521,0
|
|
20230825,112000,16499949,521,521,521,521,5
|
|
20230825,111900,16497344,521,521,521,521,3
|
|
20230825,111800,16495781,521,517,521,517,525
|
|
20230825,111700,16223246,517,517,517,517,0
|
|
20230825,111600,16223246,517,517,517,517,1
|
|
20230825,111500,16222729,517,517,517,517,0
|
|
20230825,111400,16222729,517,518,518,517,602
|
|
20230825,111300,15911494,518,518,518,518,0
|
|
20230825,111200,15911494,518,518,518,518,0
|
|
20230825,111100,15911494,518,518,518,518,246
|
|
20230825,111000,15784066,518,518,518,518,0
|
|
20230825,110900,15784066,518,518,518,518,12
|
|
20230825,110800,15777850,516,516,516,516,0
|
|
20230825,110700,15777850,516,516,516,516,0
|
|
20230825,110600,15777850,516,518,518,516,1100
|
|
20230825,110500,15210248,518,518,518,518,0
|
|
20230825,110400,15210248,518,522,523,517,1318
|
|
20230825,110300,14525736,523,527,527,523,123
|
|
20230825,110200,14461007,527,527,527,527,0
|
|
20230825,110100,14461007,527,523,527,523,300
|
|
20230825,110000,14303100,523,524,524,523,175
|
|
20230825,105900,14211574,524,524,524,524,0
|
|
20230825,105800,14211574,524,524,524,524,0
|
|
20230825,105700,14211574,524,524,524,524,0
|
|
20230825,105600,14211574,524,524,524,524,0
|
|
20230825,105500,14211574,524,524,524,524,0
|
|
20230825,105400,14211574,524,524,524,524,0
|
|
20230825,105300,14211574,524,524,524,524,0
|
|
20230825,105200,14211574,524,524,524,524,0
|
|
20230825,105100,14211574,524,524,524,524,0
|
|
20230825,105000,14211574,524,524,524,524,104
|
|
20230825,104900,14157078,525,528,528,525,2160
|
|
20230825,104800,13017910,527,527,527,527,0
|
|
20230825,104700,13017910,527,527,527,527,0
|
|
20230825,104600,13017910,527,525,540,525,408
|
|
20230825,104500,12802615,527,523,527,523,3170
|
|
20230825,104400,11144410,522,522,522,522,4
|
|
20230825,104300,11142322,523,522,523,522,37
|
|
20230825,104200,11123007,520,520,520,520,0
|
|
20230825,104100,11123007,520,520,520,520,0
|
|
20230825,104000,11123007,520,520,520,520,19
|
|
20230825,103900,11113127,520,520,523,520,510
|
|
20230825,103800,10847202,519,519,519,519,0
|
|
20230825,103700,10847202,519,519,519,519,263
|
|
20230825,103600,10710705,519,519,519,519,0
|
|
20230825,103500,10710705,519,519,519,519,0
|
|
20230825,103400,10710705,519,519,519,519,1
|
|
20230825,103300,10710186,516,516,516,516,0
|
|
20230825,103200,10710186,516,516,516,516,0
|
|
20230825,103100,10710186,516,516,516,516,1
|
|
20230825,103000,10709670,515,515,515,515,0
|
|
20230825,102900,10709670,515,517,517,515,3484
|
|
20230825,102800,8914956,519,520,520,519,2315
|
|
20230825,102700,7711471,519,519,519,519,11
|
|
20230825,102600,7705762,519,519,519,519,17
|
|
20230825,102500,7696939,519,520,520,519,250
|
|
20230825,102400,7566989,519,519,519,519,1
|
|
20230825,102300,7566470,519,518,520,518,510
|
|
20230825,102200,7301684,520,519,520,519,1091
|
|
20230825,102100,6734455,520,519,520,519,131
|
|
20230825,102000,6666364,519,519,519,519,86
|
|
20230825,101900,6621730,519,519,519,519,0
|
|
20230825,101800,6621730,519,519,519,519,0
|
|
20230825,101700,6621730,519,518,519,518,397
|
|
20230825,101600,6415702,518,519,519,518,54
|
|
20230825,101500,6387679,519,519,519,519,0
|
|
20230825,101400,6387679,519,519,519,519,0
|
|
20230825,101300,6387679,519,519,519,519,0
|
|
20230825,101200,6387679,519,519,519,519,0
|
|
20230825,101100,6387679,519,519,519,519,0
|
|
20230825,101000,6387679,519,519,519,519,0
|
|
20230825,100900,6387679,519,519,519,519,0
|
|
20230825,100800,6387679,519,519,519,519,18
|
|
20230825,100700,6378337,520,522,522,520,225
|
|
20230825,100600,6261111,521,521,521,521,12
|
|
20230825,100500,6254859,521,521,521,521,153
|
|
20230825,100400,6175146,521,521,521,521,1
|
|
20230825,100300,6174625,523,518,523,518,388
|
|
20230825,100200,5972478,517,517,517,517,140
|
|
20230825,100100,5900098,518,518,518,518,0
|
|
20230825,100000,5900098,518,518,518,518,0
|
|
20230825,095900,5900098,518,518,518,518,29
|
|
20230825,095800,5885076,518,518,518,518,1
|
|
20230825,095700,5884558,518,518,518,518,0
|
|
20230825,095600,5884558,518,518,518,518,47
|
|
20230825,095500,5860212,520,520,520,520,243
|
|
20230825,095400,5733852,520,520,520,520,67
|
|
20230825,095300,5699012,520,518,520,518,72
|
|
20230825,095200,5661592,518,518,518,518,3
|
|
20230825,095100,5660038,518,518,518,518,60
|
|
20230825,095000,5628958,518,518,518,518,55
|
|
20230825,094900,5600468,517,516,517,516,11
|
|
20230825,094800,5594782,517,517,517,517,1
|
|
20230825,094700,5594265,516,515,516,515,110
|
|
20230825,094600,5537509,515,515,515,515,60
|
|
20230825,094500,5506609,515,515,515,515,0
|
|
20230825,094400,5506609,515,512,515,512,365
|
|
20230825,094300,5319290,512,512,512,512,0
|
|
20230825,094200,5319290,512,512,512,512,1500
|
|
20230825,094100,4551290,510,510,510,510,122
|
|
20230825,094000,4489070,512,512,512,512,0
|
|
20230825,093900,4489070,512,512,512,512,165
|
|
20230825,093800,4404590,512,512,512,512,16
|
|
20230825,093700,4396398,510,512,512,510,1801
|
|
20230825,093600,3477879,512,512,512,512,11
|
|
20230825,093500,3472247,511,511,511,511,0
|
|
20230825,093400,3472247,511,511,511,511,0
|
|
20230825,093300,3472247,511,511,511,511,0
|
|
20230825,093200,3472247,511,511,511,511,0
|
|
20230825,093100,3472247,511,511,511,511,0
|
|
20230825,093000,3472247,511,511,511,511,0
|
|
20230825,092900,3472247,511,511,511,511,0
|
|
20230825,092800,3472247,511,511,511,511,7
|
|
20230825,092700,3468670,510,510,510,510,0
|
|
20230825,092600,3468670,510,510,510,510,0
|
|
20230825,092500,3468670,510,513,513,510,1500
|
|
20230825,092400,2700310,513,513,513,513,100
|
|
20230825,092300,2649010,510,510,510,510,0
|
|
20230825,092200,2649010,510,510,523,510,1542
|
|
20230825,092100,1844425,510,509,510,509,103
|
|
20230825,092000,1791996,509,509,509,509,7
|
|
20230825,091900,1788433,508,508,508,508,1
|
|
20230825,091800,1787925,509,509,509,509,0
|
|
20230825,091700,1787925,509,509,509,509,18
|
|
20230825,091600,1778763,510,512,512,510,539
|
|
20230825,091500,1503413,512,512,512,512,0
|
|
20230825,091400,1503413,512,512,512,512,17
|
|
20230825,091300,1494709,512,512,512,512,73
|
|
20230825,091200,1457333,513,514,514,513,268
|
|
20230825,091100,1319649,515,515,515,515,104
|
|
20230825,091000,1266089,521,522,522,521,13
|
|
20230825,090900,1259304,522,521,522,521,85
|
|
20230825,090800,1214964,521,521,521,521,11
|
|
20230825,090700,1209233,520,519,520,519,100
|
|
20230825,090600,1157258,520,514,520,514,140
|
|
20230825,090500,1084686,514,514,514,514,196
|
|
20230825,090400,983942,512,512,512,512,0
|
|
20230825,090300,983942,512,512,512,512,249
|
|
20230825,090200,856454,514,515,515,514,96
|
|
20230825,090100,807034,517,520,520,517,128
|
|
20230825,090000,740528,520,523,523,520,1419
|